BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany · Delayed Price · Currency is EUR 5.46
-0.11 (-1.97%)
Last updated: Jan 29, 2026, 8:08 AM CET
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.04% | - |
| Jan 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Jan 28, 2026 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | -1.83% | 52 |
| Jan 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% | - |
| Jan 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.51% | - |
| Jan 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.11% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 21, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 3.52% | 2,600 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.51% | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.19% | - |
| Jan 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06% | - |
| Jan 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.56% | - |
| Jan 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.63% | - |
| Jan 13, 2026 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | -4.37% | 2,000 |
| Jan 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.87% | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.24% | - |
| Jan 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.78% | - |
| Jan 7, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.22% | - |
| Jan 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.18% | - |
| Jan 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.82% | - |
| Jan 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.52% | - |
| Dec 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.97% | - |
| Dec 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.35% | - |
| Dec 23, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.05% | - |
| Dec 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.18% | - |
| Dec 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.69% | 200 |
| Dec 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.15% | - |
| Dec 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.95% | - |
| Dec 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.46% | - |
| Dec 12, 2025 | 6.45 | 6.78 | 6.45 | 6.78 | 6.78 | 5.18% | 200 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.04% | - |
| Dec 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.52% | - |
| Dec 9, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.12% | - |
| Dec 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.93% | - |
| Dec 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.94% | - |
| Dec 4, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 8.97% | - |
| Dec 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% | - |
| Dec 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.43% | - |
| Dec 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.36% | - |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.53% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.26% | - |
| Nov 26, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.96% | 817 |
| Nov 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.31% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.83% | - |
| Nov 21, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.94% | - |
| Nov 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.24% | - |
| Nov 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.10% | - |
| Nov 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.17% | - |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.09% | - |